Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.00 | 24.13 | 24.00 | 24.10 | 10,964 | +0.02(+0.09%) |
Jan 30, 2019 | 24.00 | 24.16 | 23.92 | 24.08 | 9,445 | +0.21(+0.88%) |
Jan 29, 2019 | 23.97 | 23.97 | 23.87 | 23.87 | 3,676 | +0.12(+0.49%) |
Jan 28, 2019 | 23.75 | 23.77 | 23.67 | 23.75 | 17,617 | -0.10(-0.41%) |
Jan 25, 2019 | 23.84 | 23.92 | 23.82 | 23.85 | 46,439 | +0.19(+0.80%) |
Jan 24, 2019 | 23.70 | 23.70 | 23.64 | 23.66 | 1,879 | -0.00(-0.01%) |
Jan 23, 2019 | 23.76 | 23.76 | 23.62 | 23.66 | 3,289 | +0.19(+0.79%) |
Jan 22, 2019 | 23.60 | 23.62 | 23.46 | 23.48 | 4,006 | -0.28(-1.18%) |
Jan 18, 2019 | 23.73 | 23.80 | 23.73 | 23.76 | 6,332 | +0.27(+1.15%) |
Jan 17, 2019 | 23.32 | 23.49 | 23.32 | 23.49 | 5,095 | +0.12(+0.52%) |
Jan 16, 2019 | 23.38 | 23.39 | 23.36 | 23.37 | 2,944 | +0.06(+0.25%) |
Jan 15, 2019 | 23.21 | 23.33 | 23.21 | 23.31 | 4,697 | +0.02(+0.10%) |
Jan 14, 2019 | 23.25 | 23.32 | 23.25 | 23.29 | 3,549 | -0.15(-0.63%) |
Jan 11, 2019 | 23.45 | 23.45 | 23.39 | 23.43 | 1,289 | -0.08(-0.35%) |
Jan 10, 2019 | 23.42 | 23.52 | 23.39 | 23.52 | 1,674 | +0.05(+0.21%) |
Jan 09, 2019 | 23.47 | 23.49 | 23.42 | 23.47 | 5,168 | +0.29(+1.24%) |
Jan 08, 2019 | 23.36 | 23.36 | 23.12 | 23.18 | 10,019 | +0.19(+0.81%) |
Jan 07, 2019 | 22.94 | 22.99 | 22.84 | 22.99 | 3,712 | +0.12(+0.54%) |
Jan 04, 2019 | 22.60 | 22.93 | 22.54 | 22.87 | 5,980 | +0.66(+2.96%) |
Jan 03, 2019 | 22.37 | 22.37 | 22.17 | 22.21 | 6,181 | -0.14(-0.64%) |
Jan 02, 2019 | 22.28 | 22.35 | 22.22 | 22.35 | 5,369 | -0.14(-0.62%) |
Dec 31, 2018 | 22.62 | 22.62 | 22.36 | 22.49 | 119,969 | +0.03(+0.15%) |
Dec 28, 2018 | 22.58 | 22.58 | 22.30 | 22.46 | 31,429 | +0.22(+1.00%) |
Dec 27, 2018 | 22.03 | 22.24 | 21.86 | 22.24 | 118,889 | -0.09(-0.42%) |
Dec 26, 2018 | 21.91 | 22.33 | 21.78 | 22.33 | 10,373 | +0.50(+2.30%) |
Dec 24, 2018 | 22.18 | 22.18 | 21.82 | 21.83 | 13,486 | -0.23(-1.03%) |
Dec 21, 2018 | 22.40 | 22.40 | 22.04 | 22.06 | 23,901 | -0.29(-1.29%) |
Dec 20, 2018 | 22.59 | 22.59 | 22.31 | 22.34 | 27,310 | -0.13(-0.57%) |
Dec 19, 2018 | 22.81 | 22.90 | 22.43 | 22.47 | 9,415 | -0.16(-0.69%) |
Dec 18, 2018 | 22.76 | 22.76 | 22.53 | 22.63 | 9,661 | +0.07(+0.31%) |
Dec 17, 2018 | 22.80 | 22.80 | 22.55 | 22.56 | 6,126 | -0.31(-1.34%) |
Dec 14, 2018 | 22.94 | 22.99 | 22.76 | 22.86 | 14,364 | -0.35(-1.52%) |
Dec 13, 2018 | 23.27 | 23.27 | 23.15 | 23.22 | 11,742 | -0.01(-0.03%) |
Dec 12, 2018 | 23.22 | 23.32 | 23.19 | 23.22 | 9,281 | +0.39(+1.71%) |
Dec 11, 2018 | 23.04 | 23.04 | 22.72 | 22.83 | 7,530 | +0.04(+0.17%) |
Dec 10, 2018 | 22.92 | 22.92 | 22.54 | 22.79 | 9,432 | -0.14(-0.61%) |
Dec 07, 2018 | 23.26 | 23.33 | 22.88 | 22.93 | 37,206 | -0.25(-1.06%) |
Dec 06, 2018 | 23.01 | 23.18 | 22.92 | 23.18 | 6,803 | -0.32(-1.37%) |
Dec 04, 2018 | 23.96 | 24.00 | 23.42 | 23.50 | 7,417 | -0.52(-2.16%) |
Dec 03, 2018 | 24.09 | 24.09 | 23.94 | 24.02 | 8,655 | +0.30(+1.25%) |
Nov 30, 2018 | 23.70 | 23.76 | 23.60 | 23.72 | 9,301 | -0.23(-0.96%) |
Nov 29, 2018 | 23.87 | 23.98 | 23.87 | 23.95 | 8,430 | +0.00(+0.00%) |
Nov 28, 2018 | 23.65 | 23.96 | 23.59 | 23.95 | 4,120 | +0.26(+1.08%) |
Nov 27, 2018 | 23.70 | 23.72 | 23.59 | 23.70 | 100,920 | -0.11(-0.47%) |
Nov 26, 2018 | 23.79 | 23.84 | 23.72 | 23.81 | 6,466 | +0.27(+1.15%) |
Nov 23, 2018 | 23.48 | 23.57 | 23.48 | 23.53 | 2,708 | -0.12(-0.50%) |
Nov 21, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.34(+1.45%) | |
Nov 20, 2018 | 23.44 | 23.57 | 23.29 | 23.32 | 10,979 | -0.44(-1.87%) |
Nov 19, 2018 | 24.04 | 24.04 | 23.68 | 23.76 | 6,013 | -0.04(-0.16%) |
Nov 16, 2018 | 23.89 | 24.02 | 23.80 | 23.80 | 12,127 | -0.19(-0.78%) |
Nov 15, 2018 | 23.79 | 24.04 | 23.66 | 23.98 | 12,828 | -0.13(-0.54%) |
Nov 14, 2018 | 24.25 | 24.25 | 23.96 | 24.11 | 4,734 | +0.11(+0.45%) |
Nov 13, 2018 | 23.99 | 24.12 | 23.95 | 24.01 | 7,037 | +0.14(+0.57%) |
Nov 12, 2018 | 24.09 | 24.09 | 23.87 | 23.87 | 4,078 | -0.38(-1.56%) |
Nov 09, 2018 | 24.37 | 24.37 | 24.25 | 24.25 | 1,530 | -0.18(-0.76%) |
Nov 08, 2018 | 24.62 | 24.62 | 24.39 | 24.43 | 2,952 | -0.15(-0.60%) |
Nov 07, 2018 | 24.64 | 24.67 | 24.47 | 24.58 | 126,151 | +0.29(+1.18%) |
Nov 06, 2018 | 24.28 | 24.29 | 24.27 | 24.29 | 1,670 | -0.08(-0.31%) |
Nov 05, 2018 | 24.28 | 24.37 | 24.28 | 24.37 | 460 | -0.05(-0.20%) |
Nov 02, 2018 | 24.49 | 24.49 | 24.42 | 24.42 | 706 | +0.14(+0.56%) |